OpenScreener ES

Demo Consumo 33 S.A. (demo) DM33

ZZDEMO000334 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
23,861 EUR
Variación
−0,04 %
Tipo de cierre
CLOSING_AUCTION
Última negociación
2026-10-16
Cierres de las últimas 120 sesiones; los huecos son sesiones sin cierre.
Precios no ajustados por operaciones corporativas; las sesiones marcadas «op. corporativa» no son comparables.
Sesiones (206)
SesiónCierreVar.Máx.Mín.VolumenEfectivoEstadoFuente
2026-10-1623,861−0,04 %24,00923,713853.86820.374.144negociado synthetic
2026-10-1523,87+0,10 %24,32423,41637.569896.772negociado synthetic
2026-10-1423,847−1,77 %24,29523,399443.47110.575.453negociado synthetic
2026-10-1324,277−1,76 %24,91123,64310.257249.009negociado synthetic
2026-10-1224,713+0,56 %25,07924,34739.085965.908negociado synthetic
2026-10-0924,575−2,21 %24,77224,378303.8517.467.138negociado synthetic
2026-10-0825,13−1,59 %25,78824,472322.2208.097.389negociado synthetic
2026-10-0725,536−1,10 %26,15924,91380.0712.044.693negociado synthetic
2026-10-0625,819+1,01 %26,30725,331165.2704.267.106negociado synthetic
2026-10-0525,561−0,58 %25,95725,165512.88413.109.828negociado synthetic
2026-10-0225,709+0,67 %25,90725,511688.56917.702.420negociado synthetic
2026-10-0125,539−3,21 %25,70825,37450.00711.492.729negociado synthetic
2026-09-3026,386−0,98 %26,87725,895898.68223.712.623negociado synthetic
2026-09-2926,648−2,45 %27,09626,2264.1607.039.336negociado synthetic
2026-09-2827,318−2,79 %27,94926,687525.58914.358.040negociado synthetic
2026-09-2528,101+1,35 %28,29827,904392.21011.021.493negociado synthetic
2026-09-2427,727+1,13 %27,95727,497875.66224.279.480negociado synthetic
2026-09-2327,417−1,58 %27,68327,151294.6128.077.377negociado synthetic
2026-09-2227,858−0,78 %28,61627,167.8081.888.995negociado synthetic
2026-09-2128,076+2,31 %28,57327,579480.08313.478.810negociado synthetic
2026-09-1827,442−0,33 %27,98326,901731.61620.077.006negociado synthetic
2026-09-1727,532+3,23 %27,7327,334709.65219.538.139negociado synthetic
2026-09-1626,671−1,00 %26,95126,391803.06721.418.600negociado synthetic
2026-09-1526,941−0,70 %27,24526,637755.22820.346.598negociado synthetic
2026-09-1427,131−3,06 %27,50326,759428.20811.617.711negociado synthetic
2026-09-1127,988+1,47 %28,45527,521382.51610.705.858negociado synthetic
2026-09-1027,582+3,54 %28,07327,091251.1786.927.992negociado synthetic
2026-09-0926,639+0,27 %27,19826,08112.8843.007.117negociado synthetic
2026-09-0826,566−0,35 %26,8426,292454.18412.065.852negociado synthetic
2026-09-0726,66+0,20 %27,11326,207380.71510.149.862negociado synthetic
2026-09-0426,606+0,61 %27,14926,063609.94616.228.223negociado synthetic
2026-09-0326,444+0,28 %26,65826,23880.57223.285.846negociado synthetic
2026-09-0226,369−2,84 %27,08625,652608.18916.037.336negociado synthetic
2026-09-0127,14−1,29 %27,78626,494438.15611.891.554negociado synthetic
2026-08-3127,495−0,83 %27,60827,382615.07016.911.350negociado synthetic
2026-08-2827,725−1,24 %28,1127,34585.50016.232.988negociado synthetic
2026-08-2728,072−0,52 %28,23227,912558.79615.686.521negociado synthetic
2026-08-2628,219−3,85 %28,87927,559760.26221.453.833negociado synthetic
2026-08-2529,348+1,05 %29,72428,972796.06623.362.945negociado synthetic
2026-08-2429,044+2,05 %29,48828,6512.20614.876.511negociado synthetic
2026-08-2128,461−0,41 %28,61228,31405.06911.528.669negociado synthetic
2026-08-2028,577−1,37 %28,6828,47414.851424.397negociado synthetic
2026-08-1928,974−1,03 %29,78228,166296.7078.596.789negociado synthetic
2026-08-1829,277+0,24 %29,68728,867785.71623.003.407negociado synthetic
2026-08-1729,207−1,52 %29,6128,804181.0715.288.541negociado synthetic
2026-08-1429,659−0,12 %30,35928,95984.2502.498.771negociado synthetic
2026-08-1329,696−0,39 %30,50428,888428.23212.716.777negociado synthetic
2026-08-1229,813−0,89 %30,22429,402804.28723.978.208negociado synthetic
2026-08-1130,081+2,33 %30,64429,518663.56019.960.548negociado synthetic
2026-08-1029,395−1,71 %29,86528,92593.9672.762.160negociado synthetic
2026-08-0729,905−2,92 %30,61729,193706.63621.131.950negociado synthetic
2026-08-0630,804+1,09 %31,34330,265309.4109.531.066negociado synthetic
2026-08-0530,472−2,03 %31,09729,847675.06220.570.489negociado synthetic
2026-08-0431,103−2,69 %31,90930,297221.9916.904.586negociado synthetic
2026-08-0331,963−1,36 %32,86831,058440.73514.087.213negociado synthetic
2026-07-3132,404−1,70 %32,98731,821409.69913.275.886negociado synthetic
2026-07-3032,964−1,44 %33,10632,822627.66720.690.415negociado synthetic
2026-07-2933,444+0,90 %33,56133,327449.29915.026.356negociado synthetic
2026-07-2833,147+0,66 %33,52232,772776.13925.726.679negociado synthetic
2026-07-2732,931−2,49 %33,8232,042626.79420.640.953negociado synthetic
2026-07-2433,773+0,23 %34,49933,047168.2165.681.159negociado synthetic
2026-07-2333,694−0,99 %33,9233,468885.74129.844.157negociado synthetic
2026-07-2234,032−2,41 %35,0533,014733.86224.974.792negociado synthetic
2026-07-2134,872−1,95 %35,32534,419498.76917.393.073negociado synthetic
2026-07-2035,567−2,51 %35,80535,329514.21318.289.014negociado synthetic
2026-07-1736,481+2,49 %36,64536,317228.4368.333.574negociado synthetic
2026-07-1635,594−0,19 %36,21734,971399.03314.203.181negociado synthetic
2026-07-1535,662−1,61 %36,57134,753139.7254.982.873negociado synthetic
2026-07-1436,246+1,05 %37,30835,184662.44424.010.945negociado synthetic
2026-07-1335,87−0,49 %36,16135,57986.9463.118.753negociado synthetic
2026-07-1036,047−0,84 %36,21335,881170.5226.146.807negociado synthetic
2026-07-0936,351+0,17 %36,55536,147463.63416.853.560negociado synthetic
2026-07-0836,29+4,19 %37,33235,248240.1908.716.495negociado synthetic
2026-07-0734,829+1,76 %35,34834,31395.03413.758.639negociado synthetic
2026-07-0634,226−0,41 %35,19133,261536.04118.346.539negociado synthetic
2026-07-0334,366+0,90 %34,93333,799252.5838.680.267negociado synthetic
2026-07-0234,061−2,15 %34,67833,44485.3932.908.571negociado synthetic
2026-07-0134,81+2,05 %35,40934,211227.4107.916.142negociado synthetic
2026-06-3034,111−1,84 %34,84433,378770.27126.274.714negociado synthetic
2026-06-2934,749−0,36 %35,55933,939730.44125.382.094negociado synthetic
2026-06-2634,874−2,12 %35,81633,932430.36515.008.549negociado synthetic
2026-06-2535,63+0,19 %35,87935,381814.52129.021.383negociado synthetic
2026-06-2435,561+0,11 %36,46434,658382.04813.586.009negociado synthetic
2026-06-2335,521+1,90 %36,32734,715458.66916.292.382negociado synthetic
2026-06-2234,858+0,48 %35,43334,283630.12121.964.758negociado synthetic
2026-06-1934,693+0,79 %35,17934,207742.18225.748.520negociado synthetic
2026-06-1834,422−0,25 %35,4133,434752.38125.898.459negociado synthetic
2026-06-1734,509+1,33 %35,0433,978831.74728.702.757negociado synthetic
2026-06-1634,055−1,31 %34,37233,738752.53025.627.409negociado synthetic
2026-06-1534,508+0,64 %34,84634,17872.25630.099.810negociado synthetic
2026-06-1234,287−0,88 %34,6433,934424.98514.571.461negociado synthetic
2026-06-1134,59+0,45 %34,89134,289421.97614.596.150negociado synthetic
2026-06-1034,434−0,14 %34,80934,05969.1582.381.387negociado synthetic
2026-06-0934,484−0,70 %34,57434,394541.40918.669.948negociado synthetic
2026-06-0834,726−3,14 %35,32734,125368.79712.806.845negociado synthetic
2026-06-0535,852+0,50 %36,65135,05310.385372.323negociado synthetic
2026-06-0435,674−2,70 %36,38734,961458.80316.367.338negociado synthetic
2026-06-0336,663−0,55 %37,30536,021707.10125.924.444negociado synthetic
2026-06-0236,867−1,24 %37,10736,627695.38325.636.685negociado synthetic
2026-06-0137,33−3,06 %38,43536,225682.04625.460.777negociado synthetic
2026-05-2938,51+0,54 %39,19237,828598.00623.029.211negociado synthetic
2026-05-2838,303+1,02 %38,98937,617763.15429.231.088negociado synthetic
2026-05-2737,917−2,37 %38,23937,59594.3983.579.289negociado synthetic
2026-05-2638,839+1,44 %39,91537,763554.66321.542.556negociado synthetic
2026-05-2538,288+3,40 %39,02737,549175.6776.726.321negociado synthetic
2026-05-2237,028+1,74 %37,73236,324147.1785.449.707negociado synthetic
2026-05-2136,394−1,79 %36,57236,216357.85813.023.884negociado synthetic
2026-05-2037,058+1,50 %37,99936,117702.13326.019.645negociado synthetic
2026-05-1936,51+2,19 %36,62736,393256.5399.366.239negociado synthetic
2026-05-1835,729−0,22 %36,77934,679774.04627.655.890negociado synthetic
2026-05-1535,808+0,20 %36,23835,378264.0339.454.494negociado synthetic
2026-05-1435,735−2,32 %36,60734,86363.8922.283.181negociado synthetic
2026-05-1336,585+1,89 %37,67535,495207.0717.575.693negociado synthetic
2026-05-1235,905+0,58 %36,37935,431862.27430.959.948negociado synthetic
2026-05-1135,699+1,50 %35,89235,506161.6525.770.815negociado synthetic
2026-05-0835,172−3,25 %35,29935,04514.652515.340negociado synthetic
2026-05-0736,355−0,29 %36,97735,73390.1203.276.313negociado synthetic
2026-05-0636,459−0,43 %36,75436,164552.23620.133.972negociado synthetic
2026-05-0536,617+0,37 %36,97636,2581.46653.681negociado synthetic
2026-05-0436,481+2,09 %36,68536,27716.981619.484negociado synthetic
2026-05-0135,735+0,45 %36,10735,363617.88222.080.013negociado synthetic
2026-04-3035,576+1,88 %36,10335,049512.68118.239.139negociado synthetic
2026-04-2934,918−0,63 %35,39334,443812.67828.377.090negociado synthetic
2026-04-2835,139−2,31 %36,00334,275862.98330.324.360negociado synthetic
2026-04-2735,971−0,14 %36,25935,683538.15519.357.974negociado synthetic
2026-04-2436,02−0,28 %36,70135,339762.77127.475.011negociado synthetic
2026-04-2336,121+0,26 %36,92635,316877.96531.712.974negociado synthetic
2026-04-2236,027−0,79 %36,62535,429225.2198.113.965negociado synthetic
2026-04-2136,314−0,33 %37,14935,479225.2838.180.927negociado synthetic
2026-04-2036,436+3,10 %36,73836,134206.8267.535.912negociado synthetic
2026-04-1735,339+1,11 %35,50535,173401.56714.190.976negociado synthetic
2026-04-1634,951−3,44 %35,30434,59859.5352.080.808negociado synthetic
2026-04-1536,195+0,83 %36,82135,569624.12422.590.168negociado synthetic
2026-04-1435,897−2,74 %36,6435,154454.87016.328.468negociado synthetic
2026-04-1336,909−0,78 %37,86935,949777.86628.710.256negociado synthetic
2026-04-1037,201+0,48 %38,21736,185816.21430.363.977negociado synthetic
2026-04-0937,024−1,43 %37,74636,302667.31824.706.782negociado synthetic
2026-04-0837,561+3,30 %38,4736,65213.209496.143negociado synthetic
2026-04-0736,36+2,68 %37,2435,48260.0959.457.054negociado synthetic
2026-04-0635,412+0,49 %36,3534,474828.13129.325.775negociado synthetic
2026-04-0335,24+0,31 %35,92434,55693.2843.287.328negociado synthetic
2026-04-0235,131+2,10 %35,8234,442832.00329.229.097negociado synthetic
2026-04-0134,409op. corporativa35,35933,459758.83026.110.581negociado synthetic
2026-03-3169,417+1,62 %71,05567,779601.69941.768.139negociado synthetic
2026-03-3068,313+1,38 %69,54967,077754.39651.535.054negociado synthetic
2026-03-2767,382−0,91 %69,0665,704361.45724.355.696negociado synthetic
2026-03-2668,001+1,15 %68,7967,212864.12358.761.228negociado synthetic
2026-03-2567,225−1,72 %68,85265,598590.05439.666.380negociado synthetic
2026-03-2468,399+0,79 %69,75367,045182.83812.505.936negociado synthetic
2026-03-2367,866−2,42 %68,38967,343605.38841.085.262negociado synthetic
2026-03-2069,548+0,72 %70,13268,964110.6677.696.669negociado synthetic
2026-03-1969,052−0,03 %70,59267,51224.8831.718.221negociado synthetic
2026-03-1869,073−0,32 %70,5167,636411.62328.432.035negociado synthetic
2026-03-1769,293+0,51 %70,30568,281877.74560.821.584negociado synthetic
2026-03-1668,941+3,66 %70,73367,149846.76658.376.895negociado synthetic
2026-03-1366,509+0,10 %67,22165,797151.95810.106.575negociado synthetic
2026-03-1266,445+2,64 %68,35964,531250.70816.658.293negociado synthetic
2026-03-1164,733+0,24 %66,1763,296641.25641.510.425negociado synthetic
2026-03-1064,577−1,11 %65,88163,273759.89049.071.417negociado synthetic
2026-03-0965,303+2,81 %65,98264,624698.24145.597.232negociado synthetic
2026-03-0663,517+0,12 %63,68863,34676.0764.832.119negociado synthetic
2026-03-0563,443+1,13 %63,90662,98606.65038.487.696negociado synthetic
2026-03-0462,733+2,49 %64,49660,97110.8866.956.211negociado synthetic
2026-03-0361,208+0,26 %62,18760,22916.3381.000.016negociado synthetic
2026-03-0261,051−3,46 %61,41760,685507.79631.001.454negociado synthetic
2026-02-2763,237−0,59 %64,61661,85848.9873.097.791negociado synthetic
2026-02-2663,611−0,54 %65,37361,849853.51054.292.625negociado synthetic
2026-02-2563,956+2,41 %65,85562,057689.14344.074.830negociado synthetic
2026-02-2462,448+0,20 %62,92961,96765.0864.064.491negociado synthetic
2026-02-2362,322+2,45 %63,80560,839676.79542.179.218negociado synthetic
2026-02-2060,83−0,18 %62,0159,65127.3267.745.241negociado synthetic
2026-02-1960,937−1,79 %62,24159,633625.80038.134.375negociado synthetic
2026-02-1862,05−0,28 %63,50260,598776.27148.167.616negociado synthetic
2026-02-1762,222−0,07 %62,42162,023617.56838.426.316negociado synthetic
2026-02-1662,264−2,84 %62,83761,691149.6149.315.566negociado synthetic
2026-02-1364,086+1,34 %65,38762,78518.5091.186.168negociado synthetic
2026-02-1263,237−2,58 %64,41362,061339.28521.455.366negociado synthetic
2026-02-1164,914+1,12 %66,07663,75257.6713.743.655negociado synthetic
2026-02-1064,192−0,34 %65,86162,523804.20451.623.463negociado synthetic
2026-02-0964,412+1,41 %65,87462,95338.06921.775.700negociado synthetic
2026-02-0663,514+3,67 %65,26161,767867.82655.119.101negociado synthetic
2026-02-0561,264+2,22 %62,45960,069787.68948.256.979negociado synthetic
2026-02-0459,931+4,79 %61,70558,157438.21226.262.483negociado synthetic
2026-02-0357,194+3,32 %58,17856,21505.25228.897.383negociado synthetic
2026-02-0255,356+0,76 %55,75554,957893.12049.439.551negociado synthetic
2026-01-3054,94−1,22 %56,29253,58869.0823.795.365negociado synthetic
2026-01-2955,619+3,71 %56,92654,312200.34411.142.933negociado synthetic
2026-01-2853,629−2,30 %55,00752,251589.86731.633.977negociado synthetic
2026-01-2754,892−1,37 %56,01753,767754.12541.395.430negociado synthetic
2026-01-2655,652+2,64 %55,8355,474372.42320.726.085negociado synthetic
2026-01-2354,223−2,54 %54,91253,534865.40446.924.801negociado synthetic
2026-01-2255,637+0,68 %56,43354,841347.76419.348.546negociado synthetic
2026-01-2155,263−1,09 %56,78853,738783.88543.319.837negociado synthetic
2026-01-2055,871−0,87 %56,67655,066326.07918.218.360negociado synthetic
2026-01-1956,359+0,75 %56,71456,004622.92235.107.261negociado synthetic
2026-01-1655,942+2,07 %57,11154,773789.92444.189.928negociado synthetic
2026-01-1554,809+3,22 %55,09454,52442.0432.304.335negociado synthetic
2026-01-1453,098+0,17 %53,27352,92375.7344.021.324negociado synthetic
2026-01-1353,008+2,58 %53,22552,79132.7321.735.058negociado synthetic
2026-01-1251,675−2,01 %52,82250,528602.33631.125.713negociado synthetic
2026-01-0952,733+1,30 %53,26652,2197.97310.439.710negociado synthetic
2026-01-0852,056−0,59 %52,17151,941881.77945.901.888negociado synthetic
2026-01-0752,364+1,30 %53,17651,55245.7202.394.082negociado synthetic
2026-01-0651,692−3,49 %53,1750,214289.07914.943.072negociado synthetic
2026-01-0553,564−2,86 %53,7353,398414.83322.220.115negociado synthetic
2026-01-0255,14sin cierre previo56,77853,502447.40324.669.801negociado synthetic